Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 8.188 | 8.217 | 8.164 | 8.176 | 225,951 | +0.03(+0.37%) |
Jun 29, 2017 | 8.193 | 8.199 | 8.116 | 8.146 | 166,451 | -0.05(-0.58%) |
Jun 28, 2017 | 8.205 | 8.229 | 8.188 | 8.193 | 127,649 | +0.03(+0.37%) |
Jun 27, 2017 | 8.253 | 8.259 | 8.134 | 8.164 | 458,268 | -0.08(-1.01%) |
Jun 26, 2017 | 8.259 | 8.271 | 8.229 | 8.247 | 156,503 | +0.03(+0.36%) |
Jun 23, 2017 | 8.158 | 8.253 | 8.158 | 8.217 | 168,688 | +0.07(+0.81%) |
Jun 22, 2017 | 8.176 | 8.223 | 8.134 | 8.152 | 178,604 | -0.01(-0.07%) |
Jun 21, 2017 | 8.211 | 8.211 | 8.158 | 8.158 | 177,645 | -0.06(-0.68%) |
Jun 20, 2017 | 8.184 | 8.231 | 8.160 | 8.214 | 253,033 | +0.03(+0.36%) |
Jun 19, 2017 | 8.148 | 8.196 | 8.130 | 8.184 | 232,723 | +0.08(+0.95%) |
Jun 16, 2017 | 8.077 | 8.136 | 8.071 | 8.107 | 174,659 | +0.04(+0.44%) |
Jun 15, 2017 | 8.035 | 8.089 | 8.035 | 8.071 | 141,501 | -0.02(-0.22%) |
Jun 14, 2017 | 8.142 | 8.160 | 8.053 | 8.089 | 138,507 | -0.04(-0.51%) |
Jun 13, 2017 | 8.065 | 8.136 | 8.065 | 8.130 | 165,430 | +0.07(+0.81%) |
Jun 12, 2017 | 8.083 | 8.089 | 8.047 | 8.065 | 123,352 | -0.05(-0.59%) |
Jun 09, 2017 | 8.136 | 8.160 | 8.095 | 8.113 | 141,996 | -0.02(-0.22%) |
Jun 08, 2017 | 8.113 | 8.142 | 8.113 | 8.130 | 142,193 | +0.02(+0.22%) |
Jun 07, 2017 | 8.136 | 8.136 | 8.095 | 8.113 | 217,116 | -0.01(-0.07%) |
Jun 06, 2017 | 8.101 | 8.130 | 8.083 | 8.119 | 222,391 | +0.01(+0.07%) |
Jun 05, 2017 | 8.071 | 8.124 | 8.071 | 8.113 | 280,730 | +0.04(+0.52%) |
Jun 02, 2017 | 8.065 | 8.083 | 8.053 | 8.071 | 157,981 | +0.01(+0.15%) |
Jun 01, 2017 | 8.035 | 8.083 | 8.035 | 8.059 | 215,161 | +0.03(+0.37%) |
May 31, 2017 | 8.059 | 8.077 | 8.006 | 8.029 | 150,321 | -0.01(-0.15%) |
May 30, 2017 | 8.018 | 8.047 | 7.975 | 8.041 | 181,635 | +0.02(+0.30%) |
May 26, 2017 | 8.000 | 8.018 | 7.976 | 8.018 | 130,216 | +0.01(+0.15%) |
May 25, 2017 | 7.976 | 8.018 | 7.958 | 8.006 | 161,835 | +0.04(+0.45%) |
May 24, 2017 | 7.923 | 7.970 | 7.905 | 7.970 | 263,370 | +0.07(+0.90%) |
May 23, 2017 | 7.928 | 7.928 | 7.887 | 7.899 | 118,534 | -0.02(-0.30%) |
May 22, 2017 | 7.917 | 7.923 | 7.845 | 7.923 | 166,930 | +0.05(+0.65%) |
May 19, 2017 | 7.848 | 7.889 | 7.824 | 7.871 | 198,497 | +0.04(+0.45%) |
May 18, 2017 | 7.771 | 7.836 | 7.753 | 7.836 | 199,090 | +0.07(+0.91%) |
May 17, 2017 | 7.871 | 7.871 | 7.763 | 7.765 | 305,556 | -0.14(-1.72%) |
May 16, 2017 | 7.936 | 7.936 | 7.877 | 7.901 | 137,294 | -0.04(-0.52%) |
May 15, 2017 | 7.871 | 7.942 | 7.865 | 7.942 | 210,640 | +0.07(+0.90%) |
May 12, 2017 | 7.895 | 7.901 | 7.836 | 7.871 | 216,863 | -0.04(-0.45%) |
May 11, 2017 | 7.901 | 7.907 | 7.859 | 7.907 | 155,229 | -0.01(-0.07%) |
May 10, 2017 | 7.913 | 7.924 | 7.901 | 7.913 | 150,508 | +0.00(+0.00%) |
May 09, 2017 | 7.942 | 7.942 | 7.913 | 7.913 | 147,157 | -0.02(-0.30%) |
May 08, 2017 | 7.924 | 7.960 | 7.907 | 7.936 | 174,165 | +0.01(+0.15%) |
May 05, 2017 | 7.936 | 7.948 | 7.901 | 7.924 | 236,806 | -0.01(-0.15%) |
May 04, 2017 | 7.948 | 7.966 | 7.901 | 7.936 | 212,767 | -0.01(-0.07%) |
May 03, 2017 | 7.942 | 7.959 | 7.901 | 7.942 | 171,048 | -0.03(-0.37%) |
May 02, 2017 | 7.954 | 7.972 | 7.918 | 7.972 | 256,333 | +0.00(+0.00%) |
May 01, 2017 | 7.930 | 7.977 | 7.913 | 7.972 | 184,727 | +0.05(+0.60%) |
Apr 28, 2017 | 7.877 | 7.930 | 7.854 | 7.924 | 185,029 | +0.05(+0.60%) |
Apr 27, 2017 | 7.883 | 7.883 | 7.842 | 7.877 | 161,771 | -0.01(-0.07%) |
Apr 26, 2017 | 7.877 | 7.898 | 7.865 | 7.883 | 133,418 | +0.01(+0.07%) |
Apr 25, 2017 | 7.824 | 7.907 | 7.822 | 7.877 | 223,671 | +0.05(+0.68%) |
Apr 24, 2017 | 7.824 | 7.842 | 7.789 | 7.824 | 156,707 | +0.06(+0.84%) |
Apr 21, 2017 | 7.783 | 7.789 | 7.759 | 7.759 | 113,889 | -0.02(-0.30%) |
Apr 20, 2017 | 7.765 | 7.800 | 7.741 | 7.783 | 134,321 | +0.02(+0.30%) |
Apr 19, 2017 | 7.771 | 7.789 | 7.747 | 7.759 | 138,841 | +0.00(+0.05%) |
Apr 18, 2017 | 7.738 | 7.767 | 7.732 | 7.755 | 103,608 | -0.01(-0.08%) |
Apr 17, 2017 | 7.732 | 7.785 | 7.720 | 7.761 | 210,285 | +0.05(+0.68%) |
Apr 13, 2017 | 7.732 | 7.779 | 7.708 | 7.708 | 136,789 | -0.04(-0.53%) |
Apr 12, 2017 | 7.755 | 7.767 | 7.732 | 7.749 | 136,925 | -0.01(-0.15%) |
Apr 11, 2017 | 7.732 | 7.761 | 7.691 | 7.761 | 166,977 | +0.01(+0.15%) |
Apr 10, 2017 | 7.720 | 7.755 | 7.720 | 7.749 | 139,191 | +0.03(+0.38%) |
Apr 07, 2017 | 7.703 | 7.738 | 7.685 | 7.720 | 140,518 | -0.02(-0.23%) |
Apr 06, 2017 | 7.691 | 7.738 | 7.679 | 7.738 | 217,670 | +0.03(+0.38%) |
Apr 05, 2017 | 7.703 | 7.761 | 7.685 | 7.708 | 251,722 | +0.02(+0.31%) |
Apr 04, 2017 | 7.568 | 7.685 | 7.556 | 7.685 | 351,270 | +0.05(+0.61%) |